Market [unlinked] / KRW
Identifier on UpBit: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
138.0440 KRW |
38,622,235.9187 |
138.0000 KRW |
136.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2022-04-18 |
136.9065 KRW |
79,450,390.6967 |
140.0000 KRW |
131.0000 KRW |
146.0000 KRW |
138.0000 KRW |
| 2022-04-17 |
141.8882 KRW |
13,250,806.3300 |
143.0000 KRW |
141.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2022-04-16 |
142.3808 KRW |
14,599,723.3002 |
144.0000 KRW |
141.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2022-04-15 |
142.5430 KRW |
39,143,923.4233 |
142.0000 KRW |
141.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2022-04-14 |
145.0257 KRW |
46,558,320.7539 |
147.0000 KRW |
141.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2022-04-13 |
144.5210 KRW |
67,592,810.0686 |
144.0000 KRW |
141.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2022-04-12 |
142.0174 KRW |
69,268,633.6128 |
143.0000 KRW |
137.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2022-04-11 |
146.0809 KRW |
73,947,674.8109 |
152.0000 KRW |
141.0000 KRW |
154.0000 KRW |
142.0000 KRW |
| 2022-04-10 |
155.5901 KRW |
40,419,765.7639 |
155.0000 KRW |
152.0000 KRW |
160.0000 KRW |
153.0000 KRW |
| 2022-04-09 |
154.4719 KRW |
30,424,067.8720 |
155.0000 KRW |
153.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2022-04-08 |
159.6761 KRW |
152,853,123.3010 |
157.0000 KRW |
153.0000 KRW |
167.0000 KRW |
155.0000 KRW |
| 2022-04-07 |
154.3476 KRW |
67,581,709.8231 |
151.0000 KRW |
150.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2022-04-06 |
159.7167 KRW |
166,082,033.5928 |
172.0000 KRW |
150.0000 KRW |
172.0000 KRW |
151.0000 KRW |
| 2022-04-05 |
175.7273 KRW |
275,714,827.9750 |
171.0000 KRW |
168.0000 KRW |
183.0000 KRW |
172.0000 KRW |
| 2022-04-04 |
179.1102 KRW |
402,518,260.9680 |
178.0000 KRW |
166.0000 KRW |
188.0000 KRW |
172.0000 KRW |
| 2022-04-03 |
182.1647 KRW |
1,219,368,103.1365 |
166.0000 KRW |
164.0000 KRW |
197.0000 KRW |
176.0000 KRW |
| 2022-04-02 |
165.2984 KRW |
116,647,040.0771 |
164.0000 KRW |
162.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2022-04-01 |
160.9607 KRW |
85,214,913.4928 |
164.0000 KRW |
158.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2022-03-31 |
163.8326 KRW |
234,783,183.6359 |
163.0000 KRW |
159.0000 KRW |
171.0000 KRW |
164.0000 KRW |
| 2022-03-30 |
163.0611 KRW |
251,270,110.1091 |
159.0000 KRW |
158.0000 KRW |
169.0000 KRW |
162.0000 KRW |
| 2022-03-29 |
161.2551 KRW |
177,395,809.3321 |
159.0000 KRW |
155.0000 KRW |
169.0000 KRW |
158.0000 KRW |
| 2022-03-28 |
158.6634 KRW |
98,151,772.6977 |
159.0000 KRW |
156.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2022-03-27 |
156.7587 KRW |
167,425,084.1726 |
155.0000 KRW |
153.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2022-03-26 |
152.4132 KRW |
44,251,164.9043 |
152.0000 KRW |
151.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2022-03-25 |
152.6448 KRW |
50,791,150.9501 |
154.0000 KRW |
151.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2022-03-24 |
153.0168 KRW |
130,793,603.2713 |
152.0000 KRW |
150.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2022-03-23 |
151.2513 KRW |
55,530,743.4482 |
152.0000 KRW |
150.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2022-03-22 |
152.1836 KRW |
61,679,105.0703 |
151.0000 KRW |
150.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2022-03-21 |
152.6660 KRW |
122,423,160.6076 |
154.0000 KRW |
150.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2022-03-20 |
156.5332 KRW |
89,526,187.9242 |
157.0000 KRW |
152.0000 KRW |
160.0000 KRW |
154.0000 KRW |
| 2022-03-19 |
156.5269 KRW |
90,491,918.4741 |
157.0000 KRW |
154.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2022-03-18 |
156.8051 KRW |
229,716,727.8131 |
154.0000 KRW |
150.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2022-03-17 |
157.9133 KRW |
412,935,565.2496 |
151.0000 KRW |
147.0000 KRW |
167.0000 KRW |
154.0000 KRW |
| 2022-03-16 |
147.3780 KRW |
55,699,337.9109 |
149.0000 KRW |
144.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2022-03-15 |
149.4984 KRW |
81,335,395.7043 |
154.0000 KRW |
146.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2022-03-14 |
157.4202 KRW |
463,061,433.4910 |
146.0000 KRW |
143.0000 KRW |
169.0000 KRW |
152.0000 KRW |
| 2022-03-13 |
149.7330 KRW |
61,718,066.3225 |
153.0000 KRW |
146.0000 KRW |
154.0000 KRW |
146.0000 KRW |
| 2022-03-12 |
154.4393 KRW |
35,417,356.0686 |
155.0000 KRW |
153.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2022-03-11 |
156.0225 KRW |
93,224,558.2472 |
161.0000 KRW |
153.0000 KRW |
162.0000 KRW |
154.0000 KRW |
| 2022-03-10 |
163.2357 KRW |
141,308,396.7242 |
172.0000 KRW |
159.0000 KRW |
172.0000 KRW |
161.0000 KRW |
| 2022-03-09 |
170.1201 KRW |
147,883,094.5421 |
171.0000 KRW |
166.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2022-03-08 |
171.0959 KRW |
176,677,801.7010 |
171.0000 KRW |
168.0000 KRW |
177.0000 KRW |
170.0000 KRW |
| 2022-03-07 |
171.6710 KRW |
206,622,113.1141 |
180.0000 KRW |
167.0000 KRW |
182.0000 KRW |
172.0000 KRW |
| 2022-03-06 |
185.8853 KRW |
157,979,979.6257 |
195.0000 KRW |
180.0000 KRW |
195.0000 KRW |
182.0000 KRW |
| 2022-03-05 |
196.4307 KRW |
291,879,323.8561 |
192.0000 KRW |
189.0000 KRW |
204.0000 KRW |
193.0000 KRW |
| 2022-03-04 |
196.0683 KRW |
560,521,403.3310 |
208.0000 KRW |
188.0000 KRW |
208.0000 KRW |
192.0000 KRW |
| 2022-03-03 |
212.8376 KRW |
566,696,913.1205 |
232.0000 KRW |
200.0000 KRW |
233.0000 KRW |
206.0000 KRW |
| 2022-03-02 |
264.0420 KRW |
2,190,917,055.7300 |
211.0000 KRW |
211.0000 KRW |
317.0000 KRW |
231.0000 KRW |